Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Midcap Core Alphadex Fund FT (NY: FNX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2011 26.30 26.58 25.94 26.17 464,096 +0.07(+0.25%)
Aug 30, 2011 25.88 26.23 25.67 26.10 168,272 +0.12(+0.44%)
Aug 29, 2011 25.21 26.00 25.21 25.98 201,736 +1.07(+4.30%)
Aug 26, 2011 24.12 24.95 23.83 24.91 147,941 +0.64(+2.62%)
Aug 25, 2011 25.06 25.20 24.28 24.28 90,103 -0.56(-2.25%)
Aug 24, 2011 24.36 24.87 24.33 24.84 28,335 +0.39(+1.58%)
Aug 23, 2011 23.41 24.46 23.41 24.45 166,245 +1.02(+4.36%)
Aug 22, 2011 24.08 24.08 23.38 23.43 130,298 +0.02(+0.11%)
Aug 19, 2011 23.51 24.19 23.40 23.40 42,395 -0.42(-1.77%)
Aug 18, 2011 24.52 24.52 23.68 23.82 121,094 -1.39(-5.50%)
Aug 17, 2011 25.59 25.70 25.03 25.21 150,794 -0.19(-0.75%)
Aug 16, 2011 25.42 25.58 25.20 25.40 107,374 -0.40(-1.53%)
Aug 15, 2011 25.38 25.80 25.32 25.80 153,996 +0.69(+2.76%)
Aug 12, 2011 25.16 25.32 24.86 25.10 126,322 +0.12(+0.50%)
Aug 11, 2011 23.82 25.26 23.81 24.98 197,245 +1.29(+5.47%)
Aug 10, 2011 24.16 24.57 23.68 23.68 107,618 -0.93(-3.79%)
Aug 09, 2011 25.12 24.62 22.99 24.62 263,408 +1.43(+6.15%)
Aug 08, 2011 24.32 24.66 23.18 23.19 584,032 -2.05(-8.10%)
Aug 05, 2011 25.91 25.98 24.60 25.23 502,524 -0.36(-1.42%)
Aug 04, 2011 26.90 26.90 25.60 25.60 751,118 -1.67(-6.11%)
Aug 03, 2011 27.16 27.26 26.45 27.26 497,430 +0.14(+0.52%)
Aug 02, 2011 27.75 28.04 27.11 27.12 296,241 -0.85(-3.04%)
Aug 01, 2011 28.43 28.57 27.71 27.97 130,373 -0.21(-0.76%)
Jul 29, 2011 27.91 28.38 27.75 28.19 113,308 -0.04(-0.15%)
Jul 28, 2011 28.45 28.69 28.21 28.23 78,983 -0.23(-0.81%)
Jul 27, 2011 29.11 29.11 28.44 28.46 207,471 -0.82(-2.79%)
Jul 26, 2011 29.48 29.51 29.24 29.27 158,362 -0.21(-0.70%)
Jul 25, 2011 29.40 29.70 29.37 29.48 134,226 -0.27(-0.91%)
Jul 22, 2011 29.75 29.79 29.72 29.75 65,050 +0.02(+0.06%)
Jul 21, 2011 29.57 29.87 29.53 29.74 120,058 +0.27(+0.92%)
Jul 20, 2011 29.60 29.60 29.29 29.46 137,881 -0.05(-0.17%)
Jul 19, 2011 29.12 29.54 29.12 29.51 156,654 +0.60(+2.08%)
Jul 18, 2011 29.18 29.20 28.78 28.91 50,883 -0.39(-1.32%)
Jul 15, 2011 29.32 29.32 29.10 29.30 84,929 +0.12(+0.42%)
Jul 14, 2011 29.68 29.79 29.12 29.18 41,469 -0.40(-1.34%)
Jul 13, 2011 29.59 29.92 29.54 29.57 61,619 +0.12(+0.39%)
Jul 12, 2011 29.47 29.70 29.42 29.46 251,171 -0.14(-0.47%)
Jul 11, 2011 30.06 30.06 29.53 29.59 109,285 -0.66(-2.19%)
Jul 08, 2011 30.16 30.26 30.03 30.26 69,080 -0.21(-0.68%)
Jul 07, 2011 30.37 30.53 30.35 30.46 211,470 +0.40(+1.34%)
Jul 06, 2011 29.96 30.17 29.82 30.06 259,963 +0.11(+0.36%)
Jul 05, 2011 30.07 30.07 29.79 29.95 67,526 +0.03(+0.11%)
Jul 01, 2011 29.49 29.97 29.41 29.92 173,061 +0.52(+1.77%)
Jun 30, 2011 29.31 29.49 29.26 29.40 155,412 +0.21(+0.71%)
Jun 29, 2011 29.18 29.29 29.03 29.19 111,944 +0.20(+0.68%)
Jun 28, 2011 28.71 29.00 28.71 28.99 87,674 +0.45(+1.56%)
Jun 27, 2011 28.28 28.63 28.28 28.55 53,765 +0.18(+0.64%)
Jun 24, 2011 28.70 28.71 28.33 28.37 19,240 -0.21(-0.72%)
Jun 23, 2011 28.19 28.59 27.98 28.57 122,424 +0.04(+0.14%)
Jun 22, 2011 28.56 28.82 28.53 28.53 47,826 -0.14(-0.49%)
Jun 21, 2011 28.31 28.71 28.31 28.67 91,049 +0.53(+1.90%)
Jun 20, 2011 28.11 28.17 28.07 28.14 34,642 +0.26(+0.92%)
Jun 17, 2011 28.11 28.11 27.85 27.88 21,591 +0.08(+0.30%)
Jun 16, 2011 27.85 28.02 27.57 27.80 32,024 -0.06(-0.21%)
Jun 15, 2011 28.11 28.24 27.80 27.86 292,886 -0.42(-1.48%)
Jun 14, 2011 28.04 28.37 28.04 28.28 59,215 +0.54(+1.93%)
Jun 13, 2011 27.86 27.95 27.70 27.74 55,973 -0.02(-0.09%)
Jun 10, 2011 28.08 28.08 27.70 27.77 172,016 -0.40(-1.43%)
Jun 09, 2011 28.09 28.29 27.99 28.17 30,677 +0.14(+0.50%)
Jun 08, 2011 28.24 28.24 27.99 28.03 94,409 -0.28(-0.99%)
Jun 07, 2011 28.39 28.49 28.28 28.31 77,955 +0.12(+0.44%)
Jun 06, 2011 28.50 28.63 28.18 28.19 217,887 -0.44(-1.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.